Archivia e gestisci le valute digitali con facilità
Sii la tua banca
Data | Aperta | Vicina | Alta | Bassa |
---|---|---|---|---|
2019-05-29 | $0.0171800 | $0.0180200 | $0.0187200 | $0.0164600 |
2019-05-30 | $0.0180200 | $0.0144800 | $0.0173000 | $0.0136600 |
2019-05-31 | $0.0144800 | $0.0147900 | $0.0152200 | $0.0141900 |
2019-06-01 | $0.0147900 | $0.0141200 | $0.0150600 | $0.0134300 |
2019-06-02 | $0.0141200 | $0.0145900 | $0.0153800 | $0.0141600 |
2019-06-03 | $0.0145900 | $0.0133100 | $0.0137900 | $0.0127400 |
2019-06-04 | $0.0133100 | $0.0125900 | $0.0132800 | $0.0122100 |
2019-06-05 | $0.0125900 | $0.0132500 | $0.0137100 | $0.0126200 |
2019-06-06 | $0.0132500 | $0.0141300 | $0.0152200 | $0.0131900 |
2019-06-07 | $0.0141300 | $0.0144800 | $0.0150400 | $0.0139200 |
2019-06-08 | $0.0144800 | $0.0150700 | $0.0153100 | $0.0138800 |
2019-06-09 | $0.0150700 | $0.0133000 | $0.0152900 | $0.0126900 |
2019-06-10 | $0.0133000 | $0.0141200 | $0.0145200 | $0.0134800 |
2019-06-11 | $0.0141200 | $0.0137000 | $0.0140900 | $0.0132200 |
2019-06-12 | $0.0137000 | $0.0135700 | $0.0142200 | $0.0133200 |
2019-06-13 | $0.0135700 | $0.0132600 | $0.0137500 | $0.0129300 |
2019-06-14 | $0.0132600 | $0.0125200 | $0.0141700 | $0.0120800 |
2019-06-15 | $0.0125200 | $0.0122200 | $0.0130100 | $0.0119500 |
2019-06-16 | $0.0122200 | $0.0119400 | $0.0125700 | $0.0114000 |
2019-06-17 | $0.0119400 | $0.0120400 | $0.0128800 | $0.0118600 |
2019-06-18 | $0.0120400 | $0.0118100 | $0.0120800 | $0.0113500 |
2019-06-19 | $0.0118100 | $0.0121600 | $0.0127100 | $0.0119700 |
2019-06-20 | $0.0121600 | $0.0127800 | $0.0135400 | $0.0121100 |
2019-06-21 | $0.0127800 | $0.0115500 | $0.0138000 | $0.0114500 |
2019-06-22 | $0.0115500 | $0.0112200 | $0.0124000 | $0.0101600 |
2019-06-23 | $0.0112200 | $0.0109600 | $0.0118300 | $0.0105300 |
2019-06-24 | $0.0109600 | $0.0111500 | $0.0115900 | $0.0109300 |
2019-06-25 | $0.0111500 | $0.0108000 | $0.0118600 | $0.0106800 |
2019-06-26 | $0.0108000 | $0.009427 | $0.0118800 | $0.009039 |
2019-06-27 | $0.009427 | $0.008700 | $0.009816 | $0.007919 |
2019-06-28 | $0.008700 | $0.008896 | $0.0100100 | $0.008896 |
2019-06-29 | $0.008896 | $0.009270 | $0.009507 | $0.008557 |
2019-06-30 | $0.009270 | $0.009261 | $0.0103400 | $0.007754 |
2019-07-01 | $0.009261 | $0.009533 | $0.009639 | $0.008791 |
2019-07-02 | $0.009533 | $0.009218 | $0.0101900 | $0.009001 |
2019-07-03 | $0.009218 | $0.009106 | $0.0101800 | $0.009106 |
2019-07-04 | $0.009106 | $0.008702 | $0.008814 | $0.008256 |
2019-07-05 | $0.008702 | $0.008685 | $0.008905 | $0.008355 |
2019-07-06 | $0.008685 | $0.009674 | $0.0117000 | $0.008662 |
2019-07-07 | $0.009674 | $0.009868 | $0.0111300 | $0.009638 |
2019-07-08 | $0.009868 | $0.009222 | $0.0108200 | $0.008853 |
2019-07-09 | $0.009222 | $0.009425 | $0.009551 | $0.008923 |
2019-07-10 | $0.009425 | $0.008832 | $0.009195 | $0.007864 |
2019-07-11 | $0.008832 | $0.007940 | $0.008621 | $0.007600 |
2019-07-12 | $0.007940 | $0.008258 | $0.008494 | $0.008022 |
2019-07-13 | $0.008258 | $0.008523 | $0.009091 | $0.007955 |
2019-07-14 | $0.008523 | $0.007653 | $0.007959 | $0.007347 |
2019-07-15 | $0.007653 | $0.007270 | $0.008246 | $0.007053 |
2019-07-16 | $0.007270 | $0.006031 | $0.006408 | $0.006031 |
2019-07-17 | $0.006031 | $0.006884 | $0.007078 | $0.006206 |
2019-07-18 | $0.006884 | $0.007128 | $0.007766 | $0.006809 |
2019-07-19 | $0.007128 | $0.007162 | $0.007373 | $0.006846 |
2019-07-20 | $0.007162 | $0.007209 | $0.007532 | $0.007101 |
2019-07-21 | $0.007209 | $0.007093 | $0.007305 | $0.006987 |
2019-07-22 | $0.007093 | $0.007435 | $0.007744 | $0.006918 |
2019-07-23 | $0.007435 | $0.007489 | $0.007785 | $0.007095 |
2019-07-24 | $0.007489 | $0.007427 | $0.007622 | $0.007134 |
2019-07-25 | $0.007427 | $0.007412 | $0.007511 | $0.007115 |
2019-07-26 | $0.007412 | $0.007681 | $0.007976 | $0.007386 |
2019-07-27 | $0.007681 | $0.007109 | $0.007583 | $0.007014 |
2019-07-28 | $0.007109 | $0.007244 | $0.007435 | $0.007054 |
2019-07-29 | $0.007244 | $0.007415 | $0.007606 | $0.007225 |
2019-07-30 | $0.007415 | $0.007293 | $0.007485 | $0.007197 |
2019-07-31 | $0.007293 | $0.007668 | $0.007668 | $0.007163 |
2019-08-01 | $0.007668 | $0.007256 | $0.007693 | $0.007193 |
2019-08-03 | $0.006949 | $0.006704 | $0.007136 | $0.006595 |
2019-08-04 | $0.006704 | $0.006709 | $0.006709 | $0.006704 |
2019-08-10 | $0.006051 | $0.006549 | $0.006662 | $0.005759 |
2019-08-11 | $0.006549 | $0.006661 | $0.006661 | $0.006549 |
2019-08-17 | $0.005802 | $0.005722 | $0.005926 | $0.005620 |
2019-08-18 | $0.005722 | $0.005729 | $0.005729 | $0.005722 |
2019-08-24 | $0.005726 | $0.005787 | $0.005888 | $0.005482 |
2019-08-25 | $0.005787 | $0.005792 | $0.005792 | $0.005787 |
2019-08-31 | $0.0047940 | $0.0047210 | $0.0049140 | $0.0047210 |
2019-09-01 | $0.0047210 | $0.0047140 | $0.0047210 | $0.0047140 |
2019-09-07 | $0.0044330 | $0.0046250 | $0.0047300 | $0.0044150 |
2019-09-08 | $0.0046250 | $0.0046290 | $0.0046290 | $0.0046250 |
2019-09-14 | $0.0043560 | $0.0043560 | $0.0044590 | $0.0042520 |
2019-09-15 | $0.0043560 | $0.0043540 | $0.0043560 | $0.0043540 |
2019-09-21 | $0.0044780 | $0.0044000 | $0.0045000 | $0.0043000 |
2019-09-22 | $0.0044000 | $0.0044050 | $0.0044050 | $0.0044000 |
2019-09-28 | $0.0034450 | $0.0034520 | $0.0036160 | $0.0034520 |
2019-09-29 | $0.0034520 | $0.0035380 | $0.0035380 | $0.0034520 |
2019-10-05 | $0.0034310 | $0.0033540 | $0.0035180 | $0.0032730 |
2019-10-06 | $0.0033540 | $0.0033690 | $0.0033690 | $0.0033540 |
2019-10-12 | $0.0037250 | $0.0036760 | $0.0037590 | $0.0035920 |
2019-10-13 | $0.0036760 | $0.0036790 | $0.0036790 | $0.0036760 |
2019-10-19 | $0.0032690 | $0.0033520 | $0.0034320 | $0.0032720 |
2019-10-20 | $0.0033520 | $0.0033490 | $0.0033520 | $0.0033490 |
2019-10-26 | $0.0033820 | $0.0032120 | $0.0035790 | $0.0029360 |
2019-10-27 | $0.0032120 | $0.0031540 | $0.0032120 | $0.0031540 |
2019-11-02 | $0.0035190 | $0.0034470 | $0.0035400 | $0.0034470 |
2019-11-03 | $0.0034470 | $0.0035520 | $0.0035520 | $0.0034470 |
2019-11-09 | $0.0034210 | $0.0034360 | $0.0034360 | $0.0033480 |
2019-11-10 | $0.0034360 | $0.0034420 | $0.0034420 | $0.0034360 |
2019-11-16 | $0.0033030 | $0.0033980 | $0.0034820 | $0.0032280 |
2019-11-17 | $0.0033980 | $0.0034940 | $0.0034940 | $0.0033980 |
2019-11-23 | $0.0026980 | $0.0027840 | $0.0028570 | $0.0026380 |
2019-11-24 | $0.0027840 | $0.0027970 | $0.0027970 | $0.0027840 |
2019-11-30 | $0.0029520 | $0.0028750 | $0.0028750 | $0.0027990 |
2019-12-01 | $0.0028750 | $0.0028770 | $0.0028770 | $0.0028750 |
2019-12-07 | $0.0027210 | $0.0027930 | $0.0027930 | $0.0026420 |
2019-12-08 | $0.0027930 | $0.0028590 | $0.0028590 | $0.0027930 |
2019-12-14 | $0.0026870 | $0.0025580 | $0.0026290 | $0.0024860 |
2019-12-15 | $0.0025580 | $0.0024810 | $0.0025580 | $0.0024810 |
2019-12-21 | $0.0026650 | $0.0026520 | $0.0027950 | $0.0025800 |
2019-12-22 | $0.0026520 | $0.0027270 | $0.0027270 | $0.0026520 |
2019-12-28 | $0.0025390 | $0.0024910 | $0.0026370 | $0.0024170 |
2019-12-29 | $0.0024910 | $0.0024900 | $0.0024910 | $0.0024900 |
2020-01-04 | $0.0023490 | $0.0023530 | $0.0024270 | $0.0023530 |
2020-01-05 | $0.0023530 | $0.0024350 | $0.0024350 | $0.0023530 |
2020-01-11 | $0.0023750 | $0.0023420 | $0.0025030 | $0.0023420 |
2020-01-12 | $0.0023420 | $0.0023980 | $0.0023980 | $0.0023420 |
2020-01-18 | $0.0025800 | $0.0025930 | $0.0026830 | $0.0025930 |
2020-01-19 | $0.0025930 | $0.0025830 | $0.0025930 | $0.0025830 |
2020-01-25 | $0.0024450 | $0.0025040 | $0.0025040 | $0.0024210 |
2020-01-26 | $0.0025040 | $0.0025000 | $0.0025040 | $0.0025000 |
2020-02-01 | $0.0025220 | $0.0024400 | $0.0025340 | $0.0024400 |
2020-02-02 | $0.0024400 | $0.0025330 | $0.0025330 | $0.0024400 |
2020-02-08 | $0.0031390 | $0.0030740 | $0.0031730 | $0.0029740 |
2020-02-09 | $0.0030740 | $0.0029690 | $0.0030740 | $0.0029690 |
2020-02-15 | $0.0038330 | $0.0034740 | $0.0038710 | $0.0033740 |
2020-02-16 | $0.0034740 | $0.0034650 | $0.0034740 | $0.0034650 |
2020-02-22 | $0.0031030 | $0.0031980 | $0.0031980 | $0.0031010 |
2020-02-23 | $0.0031980 | $0.0031970 | $0.0031980 | $0.0031970 |
2020-02-29 | $0.0027900 | $0.0026840 | $0.0028570 | $0.0026840 |
2020-03-01 | $0.0026840 | $0.0026680 | $0.0026840 | $0.0026680 |
2020-03-07 | $0.0029310 | $0.0029520 | $0.0030420 | $0.0027730 |
2020-03-08 | $0.0029520 | $0.0028480 | $0.0029520 | $0.0028480 |
2020-03-14 | $0.0013520 | $0.0014780 | $0.0015840 | $0.0012670 |
2020-03-15 | $0.0014780 | $0.0014880 | $0.0014880 | $0.0014780 |
2020-03-21 | $0.0018000 | $0.0017350 | $0.0018590 | $0.0016730 |
2020-03-22 | $0.0017350 | $0.0017280 | $0.0017350 | $0.0017280 |
2020-03-28 | $0.0016600 | $0.0017510 | $0.0017510 | $0.0016260 |
2020-03-29 | $0.0017510 | $0.0017500 | $0.0017510 | $0.0017500 |
2020-04-04 | $0.0016860 | $0.0017880 | $0.0017880 | $0.0017190 |
2020-04-05 | $0.0017880 | $0.0017910 | $0.0017910 | $0.0017880 |
2020-04-11 | $0.0017190 | $0.0016530 | $0.0017220 | $0.0016530 |
2020-04-12 | $0.0016530 | $0.0017260 | $0.0017260 | $0.0016530 |
2020-04-18 | $0.0016890 | $0.0017430 | $0.0017430 | $0.0016710 |
2020-04-19 | $0.0017430 | $0.0017450 | $0.0017450 | $0.0017430 |
2020-04-25 | $0.0018020 | $0.0018870 | $0.0018870 | $0.0017360 |
2020-04-26 | $0.0018870 | $0.0018830 | $0.0018870 | $0.0018830 |
2020-05-02 | $0.0020310 | $0.0020660 | $0.0021550 | $0.0019760 |
2020-05-03 | $0.0020660 | $0.0020670 | $0.0020670 | $0.0020660 |
2020-05-09 | $0.0023540 | $0.0021940 | $0.0022900 | $0.0019080 |
2020-05-10 | $0.0021940 | $0.0021910 | $0.0021940 | $0.0021910 |
2020-05-16 | $0.0024210 | $0.0027220 | $0.0028160 | $0.0023470 |
2020-05-17 | $0.0027220 | $0.0027090 | $0.0027220 | $0.0027090 |
2020-05-23 | $0.006603 | $0.009002 | $0.009186 | $0.006247 |
2020-05-24 | $0.009002 | $0.009178 | $0.009178 | $0.009002 |
2020-05-30 | $0.0100800 | $0.009883 | $0.0112400 | $0.009787 |
2020-05-31 | $0.009883 | $0.009880 | $0.009883 | $0.009880 |
2020-06-06 | $0.008371 | $0.008221 | $0.008511 | $0.008124 |
2020-06-07 | $0.008221 | $0.008308 | $0.008308 | $0.008221 |
2020-06-13 | $0.0104100 | $0.0115600 | $0.0130800 | $0.0103300 |
2020-06-14 | $0.0115600 | $0.0115500 | $0.0115600 | $0.0115500 |
2020-06-20 | $0.009674 | $0.009266 | $0.0101100 | $0.009172 |
2020-06-21 | $0.009266 | $0.009363 | $0.009363 | $0.009266 |
2020-06-27 | $0.008700 | $0.008196 | $0.008827 | $0.007926 |
2020-06-28 | $0.008196 | $0.008197 | $0.008197 | $0.008196 |
2020-07-04 | $0.008250 | $0.008228 | $0.008411 | $0.008137 |
2020-07-05 | $0.008228 | $0.008325 | $0.008325 | $0.008228 |
2020-07-11 | $0.008453 | $0.008498 | $0.008683 | $0.008313 |
2020-07-12 | $0.008498 | $0.008500 | $0.008500 | $0.008498 |
2020-07-18 | $0.008424 | $0.008443 | $0.008627 | $0.008351 |
2020-07-19 | $0.008443 | $0.008442 | $0.008443 | $0.008442 |
2020-07-25 | $0.008118 | $0.008349 | $0.008640 | $0.008252 |
2020-07-26 | $0.008349 | $0.008236 | $0.008349 | $0.008236 |
2020-08-01 | $0.008401 | $0.008859 | $0.009450 | $0.008269 |
2020-08-02 | $0.008859 | $0.008854 | $0.008859 | $0.008854 |
2020-08-08 | $0.008819 | $0.009181 | $0.009181 | $0.008710 |
2020-08-09 | $0.009181 | $0.009064 | $0.009181 | $0.009064 |
2020-08-15 | $0.009420 | $0.009370 | $0.009726 | $0.009133 |
2020-08-16 | $0.009370 | $0.009369 | $0.009370 | $0.009369 |
2020-08-22 | $0.0107200 | $0.0112000 | $0.0119000 | $0.0101500 |
2020-08-23 | $0.0112000 | $0.0110900 | $0.0112000 | $0.0110900 |
2020-08-29 | $0.0111900 | $0.0112500 | $0.0118200 | $0.0106800 |
2020-08-30 | $0.0112500 | $0.0113600 | $0.0113600 | $0.0112500 |
2020-09-05 | $0.009002 | $0.008236 | $0.009253 | $0.008033 |
2020-09-06 | $0.008236 | $0.008226 | $0.008236 | $0.008226 |
2020-09-12 | $0.009359 | $0.009612 | $0.009821 | $0.009299 |
2020-09-13 | $0.009612 | $0.009613 | $0.009613 | $0.009612 |
2020-09-19 | $0.009844 | $0.009643 | $0.0103100 | $0.009643 |
2020-09-20 | $0.009643 | $0.009638 | $0.009643 | $0.009638 |
2020-09-26 | $0.0099460 | $0.0109500 | $0.0112700 | $0.009875 |
2020-09-27 | $0.0109500 | $0.0109600 | $0.0109600 | $0.0109500 |
2020-10-03 | $0.009413 | $0.0100200 | $0.0103400 | $0.009286 |
2020-10-04 | $0.0100200 | $0.0100200 | $0.0100200 | $0.0100200 |
2020-10-10 | $0.0099530 | $0.0100600 | $0.0102800 | $0.009719 |
2020-10-11 | $0.0100600 | $0.0100600 | $0.0100600 | $0.0100600 |
2020-10-17 | $0.009741 | $0.009549 | $0.0100000 | $0.009549 |
2020-10-18 | $0.009549 | $0.009550 | $0.009550 | $0.009549 |
2020-10-24 | $0.0100900 | $0.0103700 | $0.0105000 | $0.0101100 |
2020-10-25 | $0.0103700 | $0.0103600 | $0.0103700 | $0.0103600 |
The Theta Network and protocol aim to solve various challenges the video streaming industry faces today. First, tokens on the Theta blockchain are used as an incentive to encourage individual users to share their redundant computing and bandwidth resources as caching or relay nodes for video streams. This improves the quality of stream delivery and solves the “last-mile” delivery problem, the main bottleneck for traditional content delivery pipelines, especially for high-resolution high bitrate 4k, and 8k. Second, with sufficient network density, the majority of viewers will pull streams from peering caching nodes, allowing video platforms to significantly reduce content delivery network (CDN) costs. More importantly, by introducing tokens as an end-user incentive mechanism the Theta Network allows video platforms to deepen viewer engagement, drive incremental revenues
Sorry, detailed technology about Theta Fuel is not currently available
Sorry, detailed features about Theta Fuel is not currently available